| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2017 | USD | 545 | 547.7 | 536.5 | 540.7 | 540.7 | -5 (-0.92%) | 3,305,500 |
| 14 Jun 2017 | USD | 548 | 549.4 | 542 | 545.7 | 545.7 | +2.6 (+0.48%) | 4,354,300 |
| 13 Jun 2017 | USD | 535 | 545.7 | 535 | 543.1 | 543.1 | -0.6 (-0.11%) | 2,679,000 |
| 12 Jun 2017 | USD | 550 | 559.5 | 539.8 | 543.7 | 543.7 | -0.6 (-0.11%) | 3,764,300 |
| 9 Jun 2017 | USD | 534.7 | 546.2 | 525.6 | 544.3 | 544.3 | +15.2 (+2.87%) | 7,387,100 |
| 8 Jun 2017 | USD | 526 | 536.2 | 524.3 | 529.1 | 529.1 | +1.6 (+0.30%) | 5,931,300 |
| 7 Jun 2017 | USD | 524 | 528.1 | 519.7 | 527.5 | 527.5 | +2.8 (+0.53%) | 3,506,900 |
| 6 Jun 2017 | USD | 524 | 534.4 | 522.4 | 524.7 | 524.7 | -5.3 (-1%) | 3,677,700 |
| 5 Jun 2017 | USD | 537.6 | 542.6 | 521 | 530 | 530 | -12.2 (-2.25%) | 5,201,900 |
| 2 Jun 2017 | USD | 521 | 549.9 | 520.6 | 542.2 | 542.2 | +27 (+5.24%) | 6,359,200 |
| 1 Jun 2017 | USD | 515 | 521.7 | 510.6 | 515.2 | 515.2 | +5.3 (+1.04%) | 5,725,200 |
| 31 May 2017 | USD | 520.8 | 520.8 | 505.7 | 509.9 | 509.9 | -12.4 (-2.37%) | 9,605,700 |
| 30 May 2017 | USD | 528.8 | 529.5 | 519.3 | 522.3 | 522.3 | -12.1 (-2.26%) | 4,137,700 |
| 29 May 2017 | USD | 535 | 539.5 | 530.8 | 534.4 | 534.4 | +2.8 (+0.53%) | 3,727,000 |
| 26 May 2017 | USD | 527 | 533.3 | 524.8 | 531.6 | 531.6 | +3.6 (+0.68%) | 3,818,300 |
| 25 May 2017 | USD | 521.3 | 528.9 | 516.8 | 528 | 528 | +3.5 (+0.67%) | 3,367,000 |
| 24 May 2017 | USD | 519.1 | 529.8 | 515 | 524.5 | 524.5 | +12 (+2.34%) | 3,414,400 |
| 23 May 2017 | USD | 520 | 520.7 | 510.7 | 512.5 | 512.5 | -9.1 (-1.74%) | 2,795,400 |
| 22 May 2017 | USD | 523 | 524.4 | 516 | 521.6 | 521.6 | -1.2 (-0.23%) | 2,691,800 |
| 19 May 2017 | USD | 514.4 | 525.5 | 505.4 | 522.8 | 522.8 | +15.1 (+2.97%) | 4,756,100 |
| 18 May 2017 | USD | 517.2 | 518.7 | 503.2 | 507.7 | 507.7 | -19.5 (-3.70%) | 4,642,400 |
| 17 May 2017 | USD | 532.9 | 534.6 | 524 | 527.2 | 527.2 | -9.9 (-1.84%) | 2,997,700 |
| 16 May 2017 | USD | 523.1 | 540.6 | 522.3 | 537.1 | 537.1 | +17.3 (+3.33%) | 8,378,400 |
| 15 May 2017 | USD | 510.1 | 521.1 | 510.1 | 519.8 | 519.8 | -7.3 (-1.38%) | 5,909,000 |
| 12 May 2017 | USD | 538.1 | 543.5 | 525.2 | 527.1 | 527.1 | -9.1 (-1.70%) | 3,594,700 |
| 11 May 2017 | USD | 532.5 | 540.5 | 525 | 536.2 | 536.2 | +4.2 (+0.79%) | 3,582,800 |
| 10 May 2017 | USD | 534 | 534.7 | 527 | 532 | 532 | -1 (-0.19%) | 2,468,200 |
| 9 May 2017 | USD | 541.8 | 544 | 531.9 | 533 | 533 | -9.3 (-1.71%) | 3,568,300 |
| 8 May 2017 | USD | 530.2 | 544.4 | 530.2 | 542.3 | 542.3 | +22 (+4.23%) | 5,749,100 |
| 5 May 2017 | USD | 520.3 | 520.3 | 520.3 | 520.3 | 520.3 | 0.0 (0.0%) | 0 |
